Ovoca Bio (CDI) (OVB) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ovoca Bio (CDI)

Date Open High Low Close* Volume
09/02/2022 13.50p 15.76p 12.50p 15.00p 539499
08/02/2022 13.00p 14.00p 13.00p 13.50p 150833
07/02/2022 11.50p 15.00p 11.50p 13.00p 545295
04/02/2022 11.00p 12.00p 10.00p 11.50p 293643
03/02/2022 11.00p 11.00p 10.00p 11.00p 32822
02/02/2022 11.00p 11.00p 10.02p 11.00p 1696
01/02/2022 11.00p 11.00p 11.00p 11.00p 0
31/01/2022 11.00p 11.65p 10.80p 11.00p 90330
28/01/2022 11.00p 11.00p 11.00p 11.00p 0
27/01/2022 11.00p 11.00p 11.00p 11.00p 0
26/01/2022 11.00p 11.00p 10.00p 11.00p 9980
25/01/2022 11.25p 11.70p 11.00p 11.00p 2596
24/01/2022 11.75p 11.75p 10.10p 11.25p 67733
21/01/2022 11.75p 11.75p 10.60p 11.75p 15000
20/01/2022 11.75p 11.75p 11.03p 11.75p 50000
19/01/2022 12.00p 12.00p 11.10p 11.75p 94583
18/01/2022 12.50p 13.00p 11.00p 12.00p 160821
17/01/2022 12.50p 12.60p 12.00p 12.50p 20017
14/01/2022 12.50p 12.50p 11.94p 12.50p 18000
13/01/2022 12.50p 12.50p 12.07p 12.50p 43435
12/01/2022 12.50p 12.80p 12.50p 12.50p 78
10/01/2022 12.50p 12.99p 12.00p 12.50p 64743
07/01/2022 13.50p 13.50p 12.00p 12.50p 182453
06/01/2022 13.50p 13.50p 13.50p 13.50p 0
05/01/2022 14.50p 14.50p 13.01p 13.50p 27630
04/01/2022 14.50p 14.50p 14.01p 14.50p 20000
31/12/2021 14.50p 14.50p 13.10p 14.50p 17000
30/12/2021 14.75p 14.90p 13.50p 14.50p 38203
29/12/2021 14.50p 16.00p 14.00p 14.10p 141717
24/12/2021 14.50p 14.50p 14.01p 14.50p 18000
23/12/2021 13.75p 16.02p 13.75p 14.50p 676183
22/12/2021 13.25p 14.49p 12.65p 13.75p 98193
21/12/2021 11.75p 13.90p 11.00p 13.25p 373796
20/12/2021 11.75p 12.43p 11.75p 11.75p 42500
17/12/2021 11.75p 12.50p 11.75p 11.75p 63446
16/12/2021 11.75p 11.90p 11.75p 11.75p 2000
15/12/2021 11.75p 11.75p 11.75p 11.75p 0
14/12/2021 11.50p 11.80p 11.00p 11.75p 17008
13/12/2021 11.50p 11.69p 11.50p 11.50p 2219
10/12/2021 11.75p 12.00p 11.50p 11.50p 19866
09/12/2021 11.75p 11.75p 11.50p 11.75p 470
08/12/2021 11.75p 11.80p 11.75p 11.75p 2118
07/12/2021 12.50p 12.50p 11.50p 11.75p 32414
06/12/2021 12.50p 12.50p 12.50p 12.50p 0
03/12/2021 12.75p 12.75p 12.50p 12.50p 0
02/12/2021 12.75p 12.75p 12.00p 12.50p 3000
01/12/2021 12.50p 12.90p 12.00p 12.50p 17884
30/11/2021 12.50p 12.60p 12.31p 12.50p 31899
29/11/2021 12.50p 13.00p 12.50p 12.50p 24312
26/11/2021 12.50p 12.70p 12.31p 12.50p 10648
25/11/2021 12.50p 12.50p 11.74p 12.50p 34742
24/11/2021 12.50p 12.88p 12.50p 12.50p 3821
23/11/2021 12.50p 12.50p 12.05p 12.50p 50000
22/11/2021 12.50p 12.50p 12.01p 12.50p 88
19/11/2021 12.75p 13.00p 12.00p 12.50p 125970
18/11/2021 13.00p 13.30p 13.00p 13.00p 43000
17/11/2021 13.00p 13.00p 12.50p 13.00p 17957
16/11/2021 13.00p 13.00p 13.00p 13.00p 0
15/11/2021 13.00p 13.00p 12.50p 13.00p 5762
12/11/2021 12.50p 13.49p 12.50p 13.00p 103229
11/11/2021 12.50p 13.00p 12.18p 12.50p 79304
10/11/2021 13.25p 13.50p 12.00p 12.25p 255287
09/11/2021 13.50p 13.99p 13.00p 13.25p 102884
08/11/2021 15.00p 15.00p 13.11p 13.50p 369026
05/11/2021 13.00p 16.00p 12.50p 15.00p 1138887
04/11/2021 12.25p 13.25p 11.50p 11.50p 160001
03/11/2021 12.25p 12.50p 11.55p 12.25p 70599
02/11/2021 12.25p 12.25p 12.25p 12.25p 0
01/11/2021 12.25p 12.63p 12.25p 12.25p 39000
29/10/2021 12.25p 12.25p 12.25p 12.25p 0
28/10/2021 12.25p 12.25p 12.25p 12.25p 0
27/10/2021 12.25p 12.25p 12.25p 12.25p 0
26/10/2021 12.25p 12.75p 11.65p 12.25p 6585
25/10/2021 12.25p 12.75p 11.65p 12.25p 2182
22/10/2021 12.25p 12.62p 12.25p 12.25p 20
21/10/2021 12.25p 12.25p 12.25p 12.25p 0
20/10/2021 12.25p 12.25p 12.25p 12.25p 0
19/10/2021 12.25p 12.25p 12.25p 12.25p 0
18/10/2021 12.25p 12.63p 11.52p 12.25p 25817
15/10/2021 12.25p 12.25p 12.25p 12.25p 0
14/10/2021 12.25p 12.25p 12.25p 12.25p 0
13/10/2021 12.25p 12.25p 11.52p 12.25p 11745
12/10/2021 12.25p 12.25p 11.55p 12.25p 4600
11/10/2021 12.25p 12.25p 11.55p 12.25p 10527
08/10/2021 12.25p 12.25p 12.25p 12.25p 0
07/10/2021 12.25p 12.25p 11.58p 12.25p 5818
06/10/2021 12.25p 12.48p 12.25p 12.25p 7968
05/10/2021 12.25p 12.25p 11.50p 12.25p 24313
04/10/2021 12.25p 12.25p 12.25p 12.25p 0
01/10/2021 12.25p 12.25p 11.52p 12.25p 5000
30/09/2021 11.75p 12.25p 11.50p 12.25p 8330
29/09/2021 12.00p 12.00p 11.75p 11.75p 28
28/09/2021 12.00p 12.00p 12.00p 12.00p 50000
27/09/2021 12.00p 12.00p 11.55p 12.00p 446
24/09/2021 12.00p 12.00p 12.00p 12.00p 0
23/09/2021 12.00p 12.25p 11.50p 12.00p 25466
22/09/2021 12.25p 12.25p 11.50p 12.00p 88730
21/09/2021 12.25p 12.25p 12.00p 12.25p 13333
20/09/2021 12.25p 12.25p 12.25p 12.25p 16
17/09/2021 12.25p 12.25p 12.00p 12.25p 885
16/09/2021 12.25p 12.25p 12.25p 12.25p 0
15/09/2021 12.25p 12.50p 12.03p 12.25p 18523
14/09/2021 12.25p 12.50p 12.00p 12.25p 31108
13/09/2021 12.25p 12.25p 12.25p 12.25p 24
10/09/2021 12.25p 12.50p 12.25p 12.25p 50718
09/09/2021 12.25p 12.25p 12.00p 12.25p 12130
08/09/2021 12.25p 12.25p 12.08p 12.25p 32419
07/09/2021 12.25p 12.25p 12.01p 12.25p 5008
06/09/2021 12.25p 12.50p 11.50p 12.25p 96199
03/09/2021 12.25p 12.25p 12.18p 12.25p 3667
02/09/2021 11.75p 12.50p 11.75p 12.25p 65057
01/09/2021 11.75p 11.75p 11.75p 11.75p 0
31/08/2021 11.75p 11.82p 11.50p 11.75p 6875
27/08/2021 11.75p 11.75p 11.75p 11.75p 0
26/08/2021 11.75p 11.83p 11.50p 11.75p 48500
25/08/2021 11.75p 11.75p 11.50p 11.75p 4916
24/08/2021 11.75p 11.75p 11.50p 11.75p 2263
23/08/2021 11.75p 11.95p 11.51p 11.75p 24077
20/08/2021 12.00p 12.00p 11.50p 11.75p 3856
19/08/2021 12.00p 12.00p 11.95p 12.00p 39999
18/08/2021 12.00p 12.10p 11.55p 12.00p 2071
17/08/2021 12.00p 12.50p 11.55p 12.00p 42732
16/08/2021 11.75p 12.10p 11.55p 12.00p 58354
13/08/2021 12.00p 12.33p 11.51p 11.75p 31319
12/08/2021 12.75p 13.10p 11.60p 13.00p 130329
11/08/2021 11.75p 13.00p 11.75p 12.75p 291211
10/08/2021 10.50p 12.90p 10.50p 11.75p 589696
09/08/2021 10.50p 10.50p 10.50p 10.50p 0
06/08/2021 10.50p 10.50p 10.05p 10.50p 699
05/08/2021 10.50p 10.95p 10.50p 10.50p 699
04/08/2021 10.25p 10.90p 10.05p 10.50p 60086
03/08/2021 10.00p 10.25p 10.00p 10.25p 0
02/08/2021 10.00p 10.45p 9.55p 10.00p 56
30/07/2021 10.00p 10.00p 10.00p 10.00p 0
29/07/2021 10.00p 10.00p 10.00p 10.00p 0
28/07/2021 9.75p 10.49p 9.75p 10.00p 31901
27/07/2021 10.25p 10.96p 9.70p 10.25p 2430
26/07/2021 10.25p 10.25p 10.25p 10.25p 0
23/07/2021 10.25p 10.63p 10.25p 10.25p 2352
22/07/2021 10.25p 10.70p 10.25p 10.25p 3738
21/07/2021 10.25p 10.25p 9.52p 10.25p 4909
20/07/2021 10.25p 10.25p 10.25p 10.25p 0
19/07/2021 10.25p 10.25p 10.25p 10.25p 0
16/07/2021 10.25p 10.25p 9.58p 10.25p 22670
15/07/2021 10.25p 10.25p 10.25p 10.25p 0
14/07/2021 10.25p 10.71p 10.25p 10.25p 70025
13/07/2021 10.25p 10.40p 9.65p 10.25p 60000
12/07/2021 10.25p 10.25p 10.25p 10.25p 0
09/07/2021 10.25p 10.25p 10.25p 10.25p 0
08/07/2021 10.25p 10.25p 10.25p 10.25p 0
07/07/2021 10.25p 10.96p 10.25p 10.25p 91
06/07/2021 10.25p 10.25p 10.25p 10.25p 0
05/07/2021 10.25p 10.25p 10.25p 10.25p 0
02/07/2021 10.25p 10.25p 10.25p 10.25p 0
01/07/2021 10.25p 10.25p 9.52p 10.25p 600
30/06/2021 10.50p 11.00p 10.25p 10.25p 11018
29/06/2021 10.50p 10.50p 10.50p 10.50p 0
28/06/2021 10.25p 11.00p 10.25p 10.50p 10372
25/06/2021 10.50p 11.00p 10.03p 10.50p 549
24/06/2021 10.50p 10.70p 10.50p 10.50p 4561
23/06/2021 10.25p 10.70p 10.01p 10.50p 53686
22/06/2021 10.50p 10.50p 9.50p 10.25p 31002
21/06/2021 10.50p 10.50p 10.00p 10.50p 10000
18/06/2021 10.50p 10.50p 10.50p 10.50p 0
17/06/2021 10.50p 10.50p 10.50p 10.50p 0
16/06/2021 10.50p 10.50p 10.00p 10.50p 500
15/06/2021 10.50p 10.50p 10.00p 10.50p 2382
14/06/2021 10.50p 10.50p 10.50p 10.50p 0
11/06/2021 10.75p 10.75p 10.10p 10.50p 55170
10/06/2021 10.75p 10.75p 10.75p 10.75p 0
09/06/2021 10.75p 10.75p 10.15p 10.75p 25000
08/06/2021 10.75p 11.46p 10.75p 10.75p 872
07/06/2021 10.50p 10.75p 10.00p 10.75p 4800
04/06/2021 10.50p 10.50p 10.50p 10.50p 0
03/06/2021 10.50p 10.50p 10.50p 10.50p 0
02/06/2021 10.50p 10.98p 10.50p 10.50p 50373
01/06/2021 10.75p 11.00p 10.15p 10.50p 10799
28/05/2021 10.75p 10.75p 10.00p 10.75p 11781
27/05/2021 10.75p 10.75p 10.75p 10.75p 0
26/05/2021 10.75p 10.75p 10.00p 10.75p 10662
25/05/2021 10.75p 11.11p 10.75p 10.75p 45004
24/05/2021 10.75p 10.75p 10.75p 10.75p 0
21/05/2021 10.75p 11.46p 10.75p 10.75p 4488
20/05/2021 10.75p 10.75p 10.75p 10.75p 0
19/05/2021 10.75p 11.40p 10.09p 10.75p 97372
18/05/2021 10.75p 10.75p 10.25p 10.75p 5000
17/05/2021 10.75p 10.75p 10.75p 10.75p 0
14/05/2021 10.75p 11.50p 10.09p 10.75p 184922
13/05/2021 11.00p 11.00p 10.55p 10.75p 4829
12/05/2021 11.00p 11.00p 10.50p 11.00p 167
11/05/2021 11.25p 11.25p 10.56p 11.00p 83670
10/05/2021 11.25p 11.49p 11.25p 11.25p 21
07/05/2021 11.25p 11.25p 11.00p 11.25p 37070
06/05/2021 11.25p 11.50p 11.01p 11.25p 1756
05/05/2021 11.25p 11.50p 11.03p 11.25p 71276
04/05/2021 11.50p 11.98p 11.00p 11.25p 25016
30/04/2021 11.50p 11.50p 11.50p 11.50p 0
29/04/2021 11.75p 11.75p 11.00p 11.50p 48352
28/04/2021 12.00p 12.00p 11.50p 11.75p 6000
27/04/2021 12.00p 12.00p 11.50p 12.00p 104

*Close Price adjusted for both dividends and splits